| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 16.51 | 16.67 | 15.3095 | 15.61 | 15.61 | -0.88 (-5.34%) | 2,186,082 |
| 28 Nov 2017 | USD | 16.34 | 16.67 | 16.27 | 16.49 | 16.49 | +0.14 (+0.86%) | 1,308,528 |
| 27 Nov 2017 | USD | 16.2 | 16.41 | 16.06 | 16.35 | 16.35 | +0.12 (+0.74%) | 1,784,445 |
| 24 Nov 2017 | USD | 15.99 | 16.49 | 15.89 | 16.23 | 16.23 | +0.29 (+1.82%) | 1,064,836 |
| 23 Nov 2017 | USD | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 15.87 | 16.09 | 15.5 | 15.94 | 15.94 | +0.11 (+0.69%) | 982,147 |
| 21 Nov 2017 | USD | 15.65 | 16.03 | 15.58 | 15.83 | 15.83 | +0.19 (+1.21%) | 1,870,047 |
| 20 Nov 2017 | USD | 15.2 | 15.7 | 15.18 | 15.64 | 15.64 | +0.35 (+2.29%) | 1,945,663 |
| 17 Nov 2017 | USD | 15 | 15.32 | 15 | 15.29 | 15.29 | +0.18 (+1.19%) | 1,409,323 |
| 16 Nov 2017 | USD | 15.13 | 15.45 | 15.08 | 15.11 | 15.11 | -0.01 (-0.07%) | 987,083 |
| 15 Nov 2017 | USD | 15.08 | 15.21 | 14.96 | 15.12 | 15.12 | -0.13 (-0.85%) | 809,487 |
| 14 Nov 2017 | USD | 15.29 | 15.34 | 14.89 | 15.25 | 15.25 | -0.13 (-0.85%) | 680,623 |
| 13 Nov 2017 | USD | 15.35 | 15.59 | 15.28 | 15.38 | 15.38 | -0.09 (-0.58%) | 582,305 |
| 10 Nov 2017 | USD | 15.13 | 15.48 | 15.09 | 15.47 | 15.47 | +0.3 (+1.98%) | 1,040,245 |
| 9 Nov 2017 | USD | 15.35 | 15.38 | 14.935 | 15.17 | 15.17 | -0.36 (-2.32%) | 767,045 |
| 8 Nov 2017 | USD | 15.05 | 15.54 | 15.05 | 15.53 | 15.53 | +0.36 (+2.37%) | 1,701,732 |
| 7 Nov 2017 | USD | 15.31 | 15.45 | 15.1 | 15.17 | 15.17 | -0.42 (-2.69%) | 1,632,319 |
| 6 Nov 2017 | USD | 15.69 | 15.87 | 15.45 | 15.59 | 15.59 | -0.12 (-0.76%) | 1,301,396 |
| 3 Nov 2017 | USD | 15.45 | 15.75 | 14.85 | 15.71 | 15.71 | +0.23 (+1.49%) | 1,701,554 |
| 2 Nov 2017 | USD | 15.26 | 15.49 | 15.17 | 15.48 | 15.48 | +0.22 (+1.44%) | 1,536,686 |
| 1 Nov 2017 | USD | 15.31 | 15.4096 | 15.08 | 15.26 | 15.26 | +0.13 (+0.86%) | 1,240,659 |
| 31 Oct 2017 | USD | 15.15 | 15.24 | 14.9001 | 15.13 | 15.13 | -0.02 (-0.13%) | 1,179,491 |
| 30 Oct 2017 | USD | 15.05 | 15.4 | 14.93 | 15.15 | 15.15 | +0.25 (+1.68%) | 3,183,453 |
| 27 Oct 2017 | USD | 14.55 | 15.0025 | 14.5 | 14.9 | 14.9 | +0.27 (+1.85%) | 2,417,847 |
| 26 Oct 2017 | USD | 15.29 | 15.29 | 14.62 | 14.63 | 14.63 | -0.59 (-3.88%) | 1,765,629 |
| 25 Oct 2017 | USD | 15.55 | 15.805 | 14.91 | 15.22 | 15.22 | -0.93 (-5.76%) | 4,558,891 |
| 24 Oct 2017 | USD | 16.34 | 16.39 | 16.02 | 16.15 | 16.15 | -0.17 (-1.04%) | 1,005,259 |
| 23 Oct 2017 | USD | 16.35 | 16.38 | 16.07 | 16.32 | 16.32 | +0.07 (+0.43%) | 780,824 |
| 20 Oct 2017 | USD | 15.64 | 16.32 | 15.46 | 16.25 | 16.25 | +0.64 (+4.10%) | 1,742,985 |
| 19 Oct 2017 | USD | 15.31 | 15.62 | 15.15 | 15.61 | 15.61 | +0.13 (+0.84%) | 844,761 |
